Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.53	10.64	9.977	10.18	42,842	-0.04(-0.36%)
Nov 29, 2011	10.29	10.41	9.977	10.22	14,216	-0.43(-4.00%)
Nov 28, 2011	10.24	10.64	10.21	10.64	23,485	+0.77(+7.78%)
Nov 25, 2011	10.49	10.92	9.875	9.875	10,670	-0.66(-6.24%)
Nov 23, 2011	11.05	11.12	10.52	10.53	24,521	-0.60(-5.40%)
Nov 22, 2011	10.78	11.36	10.78	11.13	11,978	+0.34(+3.17%)
Nov 21, 2011	10.99	11.05	10.79	10.79	8,729	-0.43(-3.87%)
Nov 18, 2011	11.08	11.36	10.94	11.23	16,310	+0.14(+1.25%)
Nov 17, 2011	11.17	11.26	10.89	11.09	10,742	-0.08(-0.75%)
Nov 16, 2011	11.40	11.51	11.09	11.17	14,119	-0.37(-3.21%)
Nov 15, 2011	10.69	11.55	10.69	11.54	24,133	+0.73(+6.76%)
Nov 14, 2011	10.96	11.12	10.59	10.81	22,273	-0.25(-2.26%)
Nov 11, 2011	11.03	11.11	10.84	11.06	30,451	+0.31(+2.93%)
Nov 10, 2011	10.65	10.84	10.62	10.74	12,466	+0.34(+3.29%)
Nov 09, 2011	10.94	11.48	10.38	10.40	24,611	-0.74(-6.64%)
Nov 08, 2011	10.88	11.20	10.88	11.14	23,511	+0.30(+2.73%)
Nov 07, 2011	10.47	10.87	10.47	10.85	4,452	-0.05(-0.43%)
Nov 04, 2011	10.90	11.10	10.82	10.89	11,369	-0.08(-0.76%)
Nov 03, 2011	10.72	10.98	10.71	10.98	15,209	+0.26(+2.42%)
Nov 02, 2011	10.63	10.83	10.60	10.72	38,600	+0.35(+3.39%)
Nov 01, 2011	10.40	11.01	10.31	10.37	25,010	-0.33(-3.11%)
Oct 31, 2011	11.13	11.20	10.62	10.70	22,211	-0.66(-5.79%)
Oct 28, 2011	11.26	11.55	11.04	11.36	14,856	+0.09(+0.82%)
Oct 27, 2011	11.06	11.53	10.69	11.26	78,155	+0.39(+3.57%)
Oct 26, 2011	10.68	10.87	10.55	10.87	26,977	+0.19(+1.82%)
Oct 25, 2011	10.90	10.95	10.62	10.68	27,095	-0.22(-2.04%)
Oct 24, 2011	10.70	10.96	10.67	10.90	27,652	+0.17(+1.55%)
Oct 21, 2011	10.70	10.74	10.36	10.74	44,827	+0.24(+2.29%)
Oct 20, 2011	10.10	10.50	10.10	10.49	8,699	+0.06(+0.62%)
Oct 19, 2011	10.48	10.49	10.26	10.43	20,115	-0.13(-1.23%)
Oct 18, 2011	10.18	10.62	9.949	10.56	29,625	+0.10(+0.97%)
Oct 17, 2011	10.62	10.62	10.22	10.46	23,088	+0.02(+0.18%)
Oct 14, 2011	10.30	10.55	10.22	10.44	30,249	+0.20(+1.99%)
Oct 13, 2011	10.46	10.46	10.13	10.24	5,940	-0.26(-2.47%)
Oct 12, 2011	10.32	10.63	10.31	10.49	17,245	+0.36(+3.56%)
Oct 11, 2011	10.15	10.32	10.05	10.13	14,269	+0.07(+0.74%)
Oct 10, 2011	9.847	10.09	9.710	10.06	22,568	+0.25(+2.55%)
Oct 07, 2011	9.829	9.912	9.597	9.810	17,141	+0.00(+0.00%)
Oct 06, 2011	9.986	10.04	9.736	9.810	14,844	-0.43(-4.16%)
Oct 05, 2011	9.921	10.38	9.921	10.24	25,460	+0.32(+3.27%)
Oct 04, 2011	9.394	10.30	9.292	9.912	84,966	+0.22(+2.29%)
Oct 03, 2011	9.745	9.930	9.366	9.690	18,445	-0.20(-2.06%)
Sep 30, 2011	9.671	9.903	9.264	9.893	23,301	-0.01(-0.09%)
Sep 29, 2011	9.468	9.972	9.301	9.903	10,580	+0.43(+4.49%)
Sep 28, 2011	10.38	10.62	8.894	9.477	30,757	-0.73(-7.16%)
Sep 27, 2011	10.50	10.55	10.21	10.21	17,044	-0.08(-0.81%)
Sep 26, 2011	10.01	10.62	10.01	10.29	22,741	+0.26(+2.58%)
Sep 23, 2011	9.717	10.13	9.384	10.03	24,816	+0.58(+6.17%)
Sep 22, 2011	9.625	9.708	9.338	9.449	62,061	-0.48(-4.85%)
Sep 21, 2011	10.18	10.22	9.838	9.930	22,989	-0.22(-2.19%)
Sep 20, 2011	10.00	10.33	9.856	10.15	23,850	-0.20(-1.97%)
Sep 19, 2011	10.15	10.50	10.11	10.36	27,943	+0.01(+0.09%)
Sep 16, 2011	10.27	10.39	9.875	10.35	33,176	+0.19(+1.91%)
Sep 15, 2011	10.12	10.47	9.671	10.15	28,323	+0.06(+0.55%)
Sep 14, 2011	9.940	10.25	9.940	10.10	28,671	+0.26(+2.63%)
Sep 13, 2011	9.875	10.05	9.755	9.838	21,449	+0.14(+1.43%)
Sep 12, 2011	9.792	10.38	9.625	9.699	39,024	-0.06(-0.66%)
Sep 09, 2011	9.856	10.35	9.653	9.764	29,731	-0.10(-1.03%)
Sep 08, 2011	10.09	10.49	9.819	9.866	22,510	-0.22(-2.20%)
Sep 07, 2011	10.16	10.42	9.866	10.09	36,595	+0.02(+0.18%)
Sep 06, 2011	9.486	10.46	9.379	10.07	14,385	+0.31(+3.13%)
Sep 02, 2011	10.28	10.86	9.574	9.764	44,743	-0.65(-6.22%)
Sep 01, 2011	10.52	10.68	9.995	10.41	24,580	-0.19(-1.83%)
Aug 31, 2011	10.31	10.66	10.03	10.61	23,102	+0.31(+2.97%)
Aug 30, 2011	10.10	10.48	9.967	10.30	38,396	+0.19(+1.92%)
Aug 29, 2011	9.930	10.63	9.912	10.11	75,920	+0.26(+2.63%)
Aug 26, 2011	9.903	11.40	9.717	9.847	146,445	+0.45(+4.83%)
Aug 25, 2011	9.782	9.801	9.320	9.394	33,819	-0.41(-4.15%)
Aug 24, 2011	9.690	10.06	9.662	9.801	22,557	+0.34(+3.62%)
Aug 23, 2011	9.171	9.699	9.060	9.458	44,075	+0.09(+0.99%)
Aug 22, 2011	9.505	9.505	9.046	9.366	42,640	+0.01(+0.10%)
Aug 19, 2011	9.292	9.375	8.885	9.357	48,204	-0.06(-0.69%)
Aug 18, 2011	9.505	9.606	9.190	9.421	44,060	-0.18(-1.83%)
Aug 17, 2011	9.940	9.986	9.477	9.597	15,427	-0.35(-3.53%)
Aug 16, 2011	9.893	10.07	9.761	9.949	19,281	+0.13(+1.32%)
Aug 15, 2011	9.458	10.11	9.389	9.819	32,930	-0.33(-3.28%)
Aug 12, 2011	9.736	10.18	9.357	10.15	27,020	+0.41(+4.18%)
Aug 11, 2011	9.625	10.16	8.977	9.745	36,269	+0.12(+1.25%)
Aug 10, 2011	9.856	9.940	9.079	9.625	40,784	-0.39(-3.88%)
Aug 09, 2011	9.875	10.15	9.060	10.01	31,960	+0.91(+9.96%)
Aug 08, 2011	9.616	9.949	9.107	9.107	89,657	-0.52(-5.38%)
Aug 05, 2011	10.01	10.01	9.394	9.625	30,062	-0.33(-3.35%)
Aug 04, 2011	9.579	10.05	9.569	9.958	49,149	+0.31(+3.26%)
Aug 03, 2011	9.560	9.847	9.431	9.643	14,741	-0.08(-0.86%)
Aug 02, 2011	9.699	9.903	9.588	9.727	24,840	-0.08(-0.85%)
Aug 01, 2011	10.06	10.06	9.643	9.810	14,607	-0.19(-1.85%)
Jul 29, 2011	9.606	10.07	9.468	9.995	25,036	+0.30(+3.05%)
Jul 28, 2011	9.903	9.949	9.551	9.699	11,515	-0.29(-2.87%)
Jul 27, 2011	10.12	10.16	9.745	9.986	11,374	-0.06(-0.55%)
Jul 26, 2011	9.736	10.09	9.736	10.04	7,216	-0.09(-0.91%)
Jul 25, 2011	10.09	10.18	9.634	10.13	16,404	-0.03(-0.27%)
Jul 22, 2011	10.10	10.18	9.995	10.16	8,766	+0.17(+1.67%)
Jul 21, 2011	10.11	10.22	9.764	9.995	8,690	-0.16(-1.55%)
Jul 20, 2011	9.810	10.32	9.523	10.15	41,855	+0.48(+4.98%)
Jul 19, 2011	10.06	10.24	9.588	9.671	30,104	-0.40(-3.95%)
Jul 18, 2011	10.07	10.07	9.643	10.07	26,400	+0.44(+4.62%)
Jul 15, 2011	10.18	10.18	9.625	9.625	29,819	-0.41(-4.06%)
Jul 14, 2011	10.03	10.04	9.866	10.03	33,869	-0.06(-0.55%)
Jul 13, 2011	9.995	10.15	9.773	10.09	26,862	+0.16(+1.58%)
Jul 12, 2011	9.856	10.22	9.856	9.930	27,686	+0.03(+0.28%)
Jul 11, 2011	9.847	9.940	9.505	9.903	10,699	-0.12(-1.20%)
Jul 08, 2011	9.514	10.04	9.514	10.02	10,653	+0.44(+4.64%)
Jul 07, 2011	9.940	9.958	9.495	9.579	18,739	-0.33(-3.36%)
Jul 06, 2011	9.560	10.09	9.267	9.912	14,577	+0.35(+3.68%)
Jul 05, 2011	9.532	9.616	9.468	9.560	10,872	+0.07(+0.78%)
Jul 01, 2011	9.486	9.662	9.265	9.486	13,481	+0.03(+0.29%)
Jun 30, 2011	9.597	9.819	9.375	9.458	16,305	-0.09(-0.97%)
Jun 29, 2011	9.893	9.893	9.505	9.551	7,778	-0.34(-3.46%)
Jun 28, 2011	9.977	10.06	9.847	9.893	17,291	-0.06(-0.65%)
Jun 27, 2011	9.903	10.04	9.227	9.958	26,725	-0.16(-1.56%)
Jun 24, 2011	9.236	10.23	9.236	10.12	244,242	+0.66(+6.95%)
Jun 23, 2011	9.357	9.514	8.940	9.458	10,462	-0.08(-0.87%)
Jun 22, 2011	9.292	9.773	9.292	9.542	26,057	+0.19(+2.08%)
Jun 21, 2011	9.449	9.449	9.173	9.347	18,629	-0.07(-0.79%)
Jun 20, 2011	9.333	9.440	9.153	9.421	26,000	+0.17(+1.80%)
Jun 17, 2011	8.959	9.440	8.940	9.255	40,103	+0.35(+3.95%)
Jun 16, 2011	8.709	8.931	8.635	8.903	13,849	-0.04(-0.41%)
Jun 15, 2011	9.134	9.431	8.746	8.940	22,978	-0.19(-2.13%)
Jun 14, 2011	9.134	9.357	8.672	9.134	19,010	+0.10(+1.13%)
Jun 13, 2011	8.320	9.227	8.320	9.033	12,295	+0.70(+8.44%)
Jun 10, 2011	8.727	8.829	8.200	8.329	68,180	-0.35(-4.05%)
Jun 09, 2011	8.968	8.986	8.653	8.681	23,924	-0.12(-1.37%)
Jun 08, 2011	9.264	9.403	8.570	8.801	36,304	-0.41(-4.42%)
Jun 07, 2011	10.16	10.18	9.051	9.208	22,461	+0.00(+0.00%)
Jun 06, 2011	9.440	9.653	9.116	9.208	16,140	-0.56(-5.69%)
Jun 03, 2011	9.495	9.792	9.255	9.764	26,111	-0.26(-2.59%)
May 24, 2011	9.736	10.04	9.727	10.02	17,004	+0.19(+1.98%)
May 23, 2011	9.717	10.18	9.717	9.829	10,471	-0.09(-0.93%)
May 20, 2011	10.08	10.40	9.773	9.921	16,482	-0.26(-2.55%)
May 19, 2011	10.17	10.23	9.995	10.18	6,515	+0.01(+0.09%)
May 18, 2011	9.967	10.17	9.727	10.17	8,035	+0.25(+2.52%)
May 17, 2011	9.717	9.986	9.717	9.921	9,447	+0.11(+1.13%)
May 16, 2011	10.11	10.11	9.717	9.810	22,040	-0.42(-4.07%)
May 13, 2011	10.04	10.24	10.01	10.23	8,015	+0.14(+1.38%)
May 12, 2011	10.09	10.28	10.04	10.09	12,892	+0.01(+0.09%)
May 11, 2011	10.18	10.39	10.08	10.08	7,670	-0.11(-1.09%)
May 10, 2011	9.884	10.19	9.884	10.19	6,196	+0.28(+2.80%)
May 09, 2011	9.866	9.912	9.717	9.912	11,857	+0.02(+0.19%)
May 06, 2011	9.662	9.893	9.569	9.893	28,515	+0.12(+1.23%)
May 05, 2011	9.755	10.07	9.671	9.773	19,536	-0.43(-4.17%)
May 04, 2011	10.15	10.20	9.810	10.20	8,087	+0.02(+0.18%)
May 03, 2011	10.24	10.26	9.634	10.18	36,502	-0.08(-0.81%)
May 02, 2011	10.10	10.37	10.09	10.26	27,342	+0.16(+1.56%)
Apr 29, 2011	10.21	10.45	10.11	10.11	9,982	-0.22(-2.15%)
Apr 28, 2011	10.46	10.46	10.28	10.33	5,320	-0.05(-0.45%)
Apr 27, 2011	10.21	10.39	10.20	10.37	5,007	+0.20(+2.00%)
Apr 26, 2011	10.36	10.37	10.13	10.17	13,254	-0.10(-0.99%)
Apr 25, 2011	10.28	10.39	10.05	10.27	3,903	-0.09(-0.89%)
Apr 21, 2011	10.17	10.37	9.847	10.37	6,543	+0.23(+2.28%)
Apr 20, 2011	10.12	10.23	10.09	10.13	5,556	+0.11(+1.11%)
Apr 19, 2011	10.09	10.09	9.995	10.02	15,103	+0.00(+0.00%)
Apr 18, 2011	10.03	10.09	9.727	10.02	11,377	-0.17(-1.64%)
Apr 15, 2011	10.10	10.22	9.949	10.19	25,416	+0.11(+1.10%)
Apr 14, 2011	10.01	10.28	9.569	10.08	20,831	-0.04(-0.37%)
Apr 13, 2011	10.41	10.41	10.06	10.12	10,242	+0.39(+4.00%)
Apr 12, 2011	10.58	10.58	9.717	9.727	14,805	-0.22(-2.23%)
Apr 11, 2011	10.13	10.18	9.949	9.949	25,082	-0.30(-2.89%)
Apr 08, 2011	10.24	10.41	10.06	10.24	8,089	+0.02(+0.18%)
Apr 07, 2011	9.550	10.27	9.550	10.23	49,000	+0.28(+2.79%)
Apr 06, 2011	10.08	10.08	9.847	9.949	48,495	+0.16(+1.61%)
Apr 05, 2011	9.477	10.13	9.477	9.792	4,450	+0.31(+3.22%)
Apr 04, 2011	9.805	9.805	9.394	9.486	14,479	-0.24(-2.47%)
Apr 01, 2011	10.37	10.37	9.727	9.727	25,070	-0.24(-2.41%)
Mar 31, 2011	10.38	10.38	9.717	9.967	18,211	+0.53(+5.59%)
Mar 30, 2011	9.384	9.643	9.375	9.440	14,785	+0.15(+1.59%)
Mar 29, 2011	9.421	9.440	9.264	9.292	12,917	-0.21(-2.24%)
Mar 28, 2011	9.255	10.85	9.255	9.505	22,232	+0.16(+1.68%)
Mar 25, 2011	9.366	9.856	9.287	9.347	16,265	-0.06(-0.69%)
Mar 24, 2011	10.01	10.01	9.236	9.412	18,105	+0.09(+0.99%)
Mar 23, 2011	9.431	9.569	9.310	9.320	23,662	-0.04(-0.40%)
Mar 22, 2011	9.421	9.708	9.301	9.357	33,303	-0.17(-1.75%)
Mar 21, 2011	9.357	9.560	9.051	9.523	27,630	+0.52(+5.76%)
Mar 18, 2011	9.218	9.283	8.829	9.005	26,943	-0.21(-2.31%)
Mar 17, 2011	8.848	9.755	8.811	9.218	16,903	-0.13(-1.39%)
Mar 16, 2011	9.292	9.366	9.079	9.347	15,475	-0.01(-0.10%)
Mar 15, 2011	9.394	9.431	9.273	9.357	21,474	-0.21(-2.22%)
Mar 14, 2011	9.042	9.606	9.042	9.569	18,147	+0.43(+4.66%)
Mar 11, 2011	8.570	9.208	8.459	9.144	105,717	+1.11(+13.82%)
Mar 10, 2011	8.190	8.459	7.857	8.033	56,056	-0.09(-1.14%)
Mar 09, 2011	8.246	8.376	8.116	8.126	49,107	-0.23(-2.77%)
Mar 08, 2011	8.283	8.528	8.200	8.357	8,405	+0.14(+1.69%)
Mar 07, 2011	8.524	8.792	8.116	8.218	15,423	-0.31(-3.58%)
Mar 04, 2011	8.524	8.524	8.292	8.524	2,190	+0.06(+0.77%)
Mar 03, 2011	8.376	8.635	8.302	8.459	5,113	+0.06(+0.77%)
Mar 02, 2011	8.329	8.422	8.246	8.394	8,379	+0.00(+0.00%)
Mar 01, 2011	8.403	8.592	8.302	8.394	13,146	-0.02(-0.22%)
Feb 28, 2011	8.422	8.422	8.283	8.413	7,892	+0.00(+0.00%)
Feb 25, 2011	8.329	8.551	8.218	8.413	11,483	+0.06(+0.66%)
Feb 24, 2011	8.311	8.408	8.283	8.357	32,887	+0.04(+0.44%)
Feb 23, 2011	8.376	8.514	8.320	8.320	7,640	-0.06(-0.66%)
Feb 22, 2011	8.283	8.514	8.283	8.376	18,892	+0.18(+2.14%)
Feb 18, 2011	8.311	8.459	8.135	8.200	22,872	-0.13(-1.56%)
Feb 17, 2011	8.320	8.514	8.264	8.329	14,744	+0.09(+1.12%)
Feb 16, 2011	8.190	8.302	8.098	8.237	8,998	+0.05(+0.57%)
Feb 15, 2011	8.135	8.200	8.098	8.190	21,560	+0.09(+1.14%)
Feb 14, 2011	8.190	8.514	8.086	8.098	10,784	-0.01(-0.11%)
Feb 11, 2011	8.468	8.514	8.098	8.107	20,527	-0.35(-4.16%)
Feb 10, 2011	8.153	8.496	8.107	8.459	14,593	+0.28(+3.39%)
Feb 09, 2011	8.403	8.413	8.116	8.181	7,927	-0.31(-3.70%)
Feb 08, 2011	8.403	8.625	8.246	8.496	9,395	+0.13(+1.55%)
Feb 07, 2011	8.070	8.653	7.718	8.366	17,161	+0.15(+1.80%)
Feb 04, 2011	7.922	8.274	7.672	8.218	11,753	+0.27(+3.38%)
Feb 03, 2011	8.098	8.248	7.913	7.950	10,007	-0.15(-1.83%)
Feb 02, 2011	8.005	8.237	7.950	8.098	7,475	+0.16(+1.98%)
Feb 01, 2011	7.839	8.653	7.839	7.941	10,062	+0.00(+0.00%)
Jan 31, 2011	8.079	8.116	7.867	7.941	15,741	-0.16(-1.94%)
Jan 28, 2011	8.144	8.329	8.015	8.098	33,430	-0.17(-2.02%)
Jan 27, 2011	8.098	8.487	8.098	8.264	8,600	-0.03(-0.33%)
Jan 26, 2011	8.450	8.487	8.172	8.292	17,934	-0.09(-1.10%)
Jan 25, 2011	8.098	8.413	8.098	8.385	34,182	+0.14(+1.68%)
Jan 24, 2011	7.885	8.783	7.885	8.246	39,162	-0.13(-1.55%)
Jan 21, 2011	8.450	8.450	8.283	8.376	23,795	-0.08(-0.98%)
Jan 20, 2011	8.746	8.746	7.691	8.459	22,109	-0.28(-3.18%)
Jan 19, 2011	8.588	8.792	8.588	8.736	10,449	+0.04(+0.43%)
Jan 18, 2011	8.533	9.162	7.533	8.699	17,219	-0.35(-3.89%)
Jan 14, 2011	8.635	9.134	8.635	9.051	13,205	+0.25(+2.84%)
Jan 13, 2011	8.440	8.801	8.422	8.801	8,162	+0.08(+0.96%)
Jan 12, 2011	8.477	8.736	8.468	8.718	10,528	+0.23(+2.73%)
Jan 11, 2011	8.487	8.681	8.422	8.487	7,016	-0.01(-0.11%)
Jan 10, 2011	7.913	8.746	7.913	8.496	9,048	-0.14(-1.61%)
Jan 07, 2011	8.848	8.848	8.422	8.635	8,491	+0.15(+1.74%)
Jan 06, 2011	8.727	8.857	8.329	8.487	18,498	-0.21(-2.45%)
Jan 05, 2011	8.385	8.746	8.255	8.699	12,887	+0.26(+3.07%)
Jan 04, 2011	8.098	8.440	8.070	8.440	34,791	+0.36(+4.47%)
Jan 03, 2011	7.811	8.413	7.635	8.079	53,384	-0.34(-4.07%)
Dec 31, 2010	8.561	8.561	8.329	8.422	37,788	-0.12(-1.41%)
Dec 30, 2010	8.570	8.616	8.357	8.542	18,384	-0.19(-2.12%)
Dec 29, 2010	9.023	9.023	8.394	8.727	33,135	-0.31(-3.48%)
Dec 28, 2010	9.088	9.088	8.801	9.042	19,535	-0.06(-0.61%)
Dec 27, 2010	9.699	9.699	9.079	9.097	10,488	+0.03(+0.31%)
Dec 23, 2010	9.116	9.825	9.023	9.070	18,601	-0.04(-0.41%)
Dec 22, 2010	8.607	9.514	8.607	9.107	24,856	+0.04(+0.41%)
Dec 21, 2010	9.849	10.12	9.023	9.070	25,592	-0.66(-6.76%)
Dec 20, 2010	11.84	11.84	9.236	9.727	29,715	-1.38(-12.42%)
Dec 17, 2010	10.61	11.11	8.440	11.11	34,846	+0.46(+4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.